Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Focus Universal Inc (NQ: FCUV )

0.3007 -0.0092 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.547 7.816 7.154 7.613 132,765 +0.11(+1.42%)
Jun 29, 2022 8.213 8.267 7.380 7.507 321,024 -0.77(-9.34%)
Jun 28, 2022 8.773 9.287 8.207 8.280 94,608 -0.58(-6.55%)
Jun 27, 2022 9.040 9.619 8.467 8.860 217,681 -0.15(-1.63%)
Jun 24, 2022 9.193 9.767 8.340 9.007 3,490,365 -0.13(-1.39%)
Jun 23, 2022 8.780 9.795 8.626 9.133 186,555 +0.20(+2.24%)
Jun 22, 2022 8.820 9.313 8.280 8.933 191,020 -0.16(-1.76%)
Jun 21, 2022 9.687 9.847 8.887 9.093 189,868 -0.53(-5.54%)
Jun 17, 2022 9.727 9.920 8.847 9.627 1,397,889 -0.04(-0.41%)
Jun 16, 2022 8.807 9.667 8.793 9.667 446,389 +0.40(+4.32%)
Jun 15, 2022 7.607 9.443 7.427 9.267 321,439 +1.89(+25.68%)
Jun 14, 2022 6.847 7.540 6.847 7.373 123,760 +0.31(+4.44%)
Jun 13, 2022 6.333 7.100 6.240 7.060 262,228 +0.36(+5.37%)
Jun 10, 2022 6.767 6.840 6.407 6.700 105,196 +0.03(+0.50%)
Jun 09, 2022 7.940 8.223 6.487 6.667 235,765 -1.25(-15.82%)
Jun 08, 2022 7.853 8.800 7.667 7.920 136,332 -0.01(-0.17%)
Jun 07, 2022 8.693 8.800 7.600 7.933 239,364 -1.18(-12.95%)
Jun 06, 2022 9.400 9.400 8.594 9.113 143,557 -0.08(-0.87%)
Jun 03, 2022 9.300 9.420 8.930 9.193 100,744 -0.21(-2.27%)
Jun 02, 2022 9.593 9.892 9.333 9.407 135,970 -0.26(-2.69%)
Jun 01, 2022 9.047 9.967 9.033 9.667 152,380 +0.35(+3.79%)
May 31, 2022 9.807 9.887 9.133 9.313 214,189 -0.41(-4.18%)
May 27, 2022 9.173 9.967 9.173 9.720 109,333 +0.61(+6.73%)
May 26, 2022 8.520 9.180 8.523 9.107 145,912 +0.73(+8.76%)
May 25, 2022 8.600 8.600 8.253 8.373 62,629 -0.23(-2.64%)
May 24, 2022 8.427 8.713 8.257 8.600 33,217 +0.12(+1.42%)
May 23, 2022 8.447 8.840 8.407 8.480 60,726 +0.17(+2.00%)
May 20, 2022 8.187 8.907 8.113 8.313 96,124 +0.23(+2.89%)
May 19, 2022 7.900 8.253 7.900 8.080 82,291 +0.11(+1.34%)
May 18, 2022 8.127 8.420 7.840 7.973 104,218 -0.03(-0.33%)
May 17, 2022 7.567 8.283 7.567 8.000 80,785 +0.61(+8.30%)
May 16, 2022 8.240 8.487 7.267 7.387 124,260 -0.74(-9.11%)
May 13, 2022 7.533 8.447 7.533 8.127 171,700 +0.71(+9.52%)
May 12, 2022 6.973 7.887 6.840 7.420 175,092 +0.32(+4.51%)
May 11, 2022 8.000 8.010 7.093 7.100 153,127 -0.39(-5.25%)
May 10, 2022 8.613 8.653 7.280 7.493 243,471 -1.06(-12.39%)
May 09, 2022 8.980 8.980 8.400 8.553 116,425 -0.55(-6.01%)
May 06, 2022 9.267 9.367 8.840 9.100 40,887 -0.26(-2.78%)
May 05, 2022 9.120 9.453 9.017 9.360 56,202 +0.21(+2.26%)
May 04, 2022 9.393 9.493 8.880 9.153 77,181 -0.09(-1.01%)
May 03, 2022 9.627 9.680 9.160 9.247 98,836 -0.35(-3.61%)
May 02, 2022 9.400 9.740 9.259 9.593 91,789 +0.01(+0.14%)
Apr 29, 2022 9.660 9.967 9.287 9.580 168,829 +0.03(+0.28%)
Apr 28, 2022 9.433 9.867 8.962 9.553 218,644 +0.11(+1.20%)
Apr 27, 2022 9.000 9.733 8.807 9.440 119,538 +0.43(+4.81%)
Apr 26, 2022 9.040 9.327 8.507 9.007 84,471 -0.10(-1.10%)
Apr 25, 2022 8.440 9.107 8.200 9.107 100,842 +0.35(+3.96%)
Apr 22, 2022 8.213 8.820 8.167 8.760 69,292 +0.23(+2.74%)
Apr 21, 2022 8.920 9.100 8.413 8.527 75,880 -0.25(-2.89%)
Apr 20, 2022 8.513 9.227 8.317 8.780 108,522 +0.41(+4.94%)
Apr 19, 2022 8.140 8.800 7.940 8.367 86,328 +0.00(+0.00%)
Apr 18, 2022 7.973 8.453 7.840 8.367 169,914 +0.43(+5.37%)
Apr 14, 2022 8.160 8.173 7.800 7.940 87,183 -0.15(-1.89%)
Apr 13, 2022 7.720 8.413 7.333 8.093 112,927 +0.15(+1.93%)
Apr 12, 2022 7.240 8.107 7.187 7.940 132,655 +0.65(+8.87%)
Apr 11, 2022 7.260 7.613 6.893 7.293 100,026 -0.14(-1.88%)
Apr 08, 2022 7.287 7.787 7.287 7.433 164,484 +0.08(+1.09%)
Apr 07, 2022 8.673 8.727 7.260 7.353 377,850 -1.51(-17.01%)
Apr 06, 2022 9.400 9.647 8.800 8.860 128,209 -0.83(-8.53%)
Apr 05, 2022 9.233 9.820 9.033 9.687 115,635 +0.31(+3.27%)
Apr 04, 2022 9.020 9.507 8.953 9.380 80,830 +0.43(+4.84%)
Apr 01, 2022 9.040 9.293 8.765 8.947 84,621 +0.01(+0.15%)
Mar 31, 2022 9.200 9.210 8.900 8.933 96,718 -0.39(-4.22%)
Mar 30, 2022 9.360 9.467 8.820 9.327 82,207 -0.12(-1.27%)
Mar 29, 2022 9.027 9.567 8.860 9.447 116,941 +0.41(+4.58%)
Mar 28, 2022 9.187 9.340 8.887 9.033 82,837 -0.22(-2.38%)
Mar 25, 2022 9.340 9.540 8.836 9.253 69,978 -0.05(-0.50%)
Mar 24, 2022 8.500 9.593 8.500 9.300 104,683 +0.50(+5.68%)
Mar 23, 2022 9.020 9.020 8.480 8.800 56,193 -0.14(-1.57%)
Mar 22, 2022 8.653 9.196 8.047 8.940 106,351 +0.29(+3.31%)
Mar 21, 2022 8.233 8.660 7.937 8.653 77,982 +0.43(+5.19%)
Mar 18, 2022 8.000 8.227 7.441 8.227 75,085 +0.29(+3.61%)
Mar 17, 2022 7.533 8.000 7.113 7.940 51,943 +0.48(+6.43%)
Mar 16, 2022 7.127 7.833 6.700 7.460 164,791 +0.81(+12.12%)
Mar 15, 2022 6.573 7.147 6.467 6.653 26,884 +0.27(+4.28%)
Mar 14, 2022 6.053 6.743 6.053 6.380 133,779 +0.05(+0.74%)
Mar 11, 2022 5.973 6.400 5.973 6.333 19,620 -0.10(-1.55%)
Mar 10, 2022 6.140 6.433 5.953 6.433 35,779 +0.10(+1.58%)
Mar 09, 2022 5.920 6.333 5.860 6.333 48,261 +0.34(+5.67%)
Mar 08, 2022 6.000 6.300 5.740 5.993 58,935 -0.07(-1.21%)
Mar 07, 2022 6.573 6.660 5.987 6.067 58,548 -0.58(-8.73%)
Mar 04, 2022 6.540 7.253 6.540 6.647 42,291 -0.19(-2.83%)
Mar 03, 2022 6.033 7.147 6.034 6.840 56,851 +0.61(+9.85%)
Mar 02, 2022 6.027 6.320 5.933 6.227 41,491 +0.39(+6.62%)
Mar 01, 2022 6.213 6.333 5.813 5.840 39,558 -0.22(-3.63%)
Feb 28, 2022 6.220 6.280 6.060 6.060 25,303 -0.15(-2.36%)
Feb 25, 2022 6.040 6.360 6.047 6.207 32,076 +0.03(+0.54%)
Feb 24, 2022 6.000 6.333 5.593 6.173 62,035 -0.27(-4.24%)
Feb 23, 2022 6.427 6.513 6.233 6.447 43,315 +0.33(+5.34%)
Feb 22, 2022 7.687 7.687 6.000 6.120 125,098 -1.73(-22.07%)
Feb 18, 2022 7.853 0 -0.41(-4.92%)
Feb 17, 2022 8.000 8.533 8.000 8.260 106,635 +0.26(+3.25%)
Feb 16, 2022 7.320 8.000 7.320 8.000 91,092 +0.67(+9.19%)
Feb 15, 2022 7.140 7.540 6.973 7.327 53,824 +0.37(+5.37%)
Feb 14, 2022 7.073 7.293 6.680 6.953 45,514 -0.05(-0.76%)
Feb 11, 2022 6.673 7.173 6.673 7.007 60,331 +0.21(+3.04%)
Feb 10, 2022 6.233 7.067 6.233 6.800 93,015 +0.03(+0.49%)
Feb 09, 2022 6.367 6.953 6.260 6.767 85,437 +0.51(+8.21%)
Feb 08, 2022 5.913 6.380 5.913 6.253 38,971 +0.29(+4.92%)
Feb 07, 2022 6.140 6.300 5.600 5.960 103,566 -0.09(-1.43%)
Feb 04, 2022 5.593 6.193 5.487 6.047 98,650 +0.26(+4.49%)
Feb 03, 2022 5.767 5.787 5.787 29,721 -0.05(-0.80%)
Feb 02, 2022 5.173 5.907 5.173 5.833 48,750 +0.53(+9.92%)
Feb 01, 2022 4.867 5.333 4.867 5.307 17,506 +0.08(+1.53%)
Jan 31, 2022 4.393 5.227 5.227 38,808 +0.85(+19.51%)
Jan 28, 2022 4.380 4.380 4.147 4.373 28,978 -0.02(-0.46%)
Jan 27, 2022 4.500 4.533 4.247 4.393 32,458 -0.15(-3.37%)
Jan 26, 2022 4.460 4.800 4.433 4.547 81,714 +0.23(+5.25%)
Jan 25, 2022 4.380 4.463 4.267 4.320 21,417 -0.17(-3.86%)
Jan 24, 2022 4.033 4.553 3.933 4.493 73,143 +0.37(+9.06%)
Jan 21, 2022 4.427 4.513 3.980 4.120 50,730 -0.31(-6.93%)
Jan 20, 2022 4.720 5.193 4.427 4.427 83,814 -0.20(-4.32%)
Jan 19, 2022 4.980 5.123 4.587 4.627 60,613 -0.30(-6.09%)
Jan 18, 2022 5.233 5.287 4.907 4.927 61,480 -0.45(-8.43%)
Jan 14, 2022 5.380 0 +0.08(+1.51%)
Jan 13, 2022 5.640 5.860 5.240 5.300 112,914 -0.29(-5.24%)
Jan 12, 2022 5.847 5.920 5.333 5.593 40,402 -0.19(-3.34%)
Jan 11, 2022 5.267 5.887 5.260 5.787 81,373 +0.51(+9.73%)
Jan 10, 2022 5.943 5.943 5.200 5.273 91,428 -0.59(-10.11%)
Jan 07, 2022 5.993 6.020 5.700 5.867 64,654 -0.14(-2.33%)
Jan 06, 2022 5.940 6.357 5.807 6.007 38,059 +0.09(+1.46%)
Jan 05, 2022 5.727 6.000 5.727 5.920 31,815 +0.05(+0.91%)
Jan 04, 2022 6.100 6.150 5.800 5.867 59,913 -0.28(-4.56%)
Jan 03, 2022 5.887 6.287 5.887 6.147 39,463 +0.24(+4.06%)
Dec 31, 2021 6.227 6.360 5.907 5.907 70,767 -0.35(-5.54%)
Dec 30, 2021 6.247 6.733 6.247 6.253 68,185 -0.08(-1.26%)
Dec 29, 2021 6.667 6.733 6.233 6.333 104,173 -0.41(-6.03%)
Dec 28, 2021 7.133 7.133 6.687 6.740 84,418 -0.50(-6.91%)
Dec 27, 2021 6.713 7.247 6.713 7.240 99,879 +0.51(+7.63%)
Dec 23, 2021 6.800 7.287 6.687 6.727 83,704 -0.05(-0.69%)
Dec 22, 2021 7.087 7.267 6.713 6.773 110,376 -0.57(-7.72%)
Dec 21, 2021 7.120 7.487 7.120 7.340 233,262 +0.28(+3.97%)
Dec 20, 2021 7.060 7.980 7.013 7.060 346,731 -0.93(-11.68%)
Dec 17, 2021 8.520 9.053 7.873 7.993 1,576,692 -0.70(-8.05%)
Dec 16, 2021 9.020 9.333 8.500 8.693 401,932 -0.47(-5.09%)
Dec 15, 2021 8.413 9.177 8.333 9.160 424,909 +0.48(+5.53%)
Dec 14, 2021 7.933 9.293 7.853 8.680 438,576 +0.67(+8.32%)
Dec 13, 2021 10.16 10.33 8.007 8.013 335,265 -1.99(-19.92%)
Dec 10, 2021 9.593 10.35 9.593 10.01 362,422 +0.43(+4.53%)
Dec 09, 2021 9.300 9.653 9.180 9.573 190,870 +0.39(+4.21%)
Dec 08, 2021 9.000 9.533 8.953 9.187 344,001 +0.28(+3.14%)
Dec 07, 2021 8.847 9.107 8.600 8.907 161,704 -0.06(-0.67%)
Dec 06, 2021 7.673 9.167 7.640 8.967 413,416 +0.91(+11.25%)
Dec 03, 2021 7.973 8.976 7.593 8.060 382,816 +0.09(+1.09%)
Dec 02, 2021 8.067 8.067 7.552 7.973 155,353 -0.19(-2.37%)
Dec 01, 2021 7.713 8.260 7.573 8.167 365,746 +0.42(+5.42%)
Nov 30, 2021 7.080 7.753 6.840 7.747 204,772 +0.55(+7.69%)
Nov 29, 2021 6.540 7.220 6.413 7.193 219,580 +0.65(+9.88%)
Nov 26, 2021 6.000 6.567 5.866 6.547 50,829 +0.42(+6.86%)
Nov 24, 2021 6.000 6.364 6.000 6.127 110,784 +0.07(+1.21%)
Nov 23, 2021 6.833 7.193 6.033 6.053 318,268 -1.04(-14.66%)
Nov 22, 2021 6.653 7.567 6.433 7.093 1,352,374 +0.54(+8.24%)
Nov 19, 2021 5.967 6.640 5.953 6.553 779,787 +0.59(+9.83%)
Nov 18, 2021 5.907 6.013 5.920 5.967 493,657 +0.03(+0.45%)
Nov 17, 2021 5.873 6.513 5.647 5.940 1,094,308 +0.07(+1.14%)
Nov 16, 2021 5.340 5.960 5.253 5.873 298,884 +0.54(+10.13%)
Nov 15, 2021 5.767 6.117 5.273 5.333 193,713 -0.55(-9.40%)
Nov 12, 2021 6.080 6.200 5.520 5.887 450,457 -0.21(-3.39%)
Nov 11, 2021 5.480 6.987 5.426 6.093 2,168,557 +0.55(+9.99%)
Nov 10, 2021 5.360 5.560 5.540 83,314 +0.01(+0.24%)
Nov 09, 2021 5.200 5.667 5.160 5.527 443,862 +0.27(+5.20%)
Nov 08, 2021 5.153 5.307 5.147 5.253 84,355 +0.08(+1.55%)
Nov 05, 2021 5.300 5.300 5.147 5.173 49,140 -0.11(-2.02%)
Nov 04, 2021 5.200 5.400 5.140 5.280 196,980 +0.10(+1.93%)
Nov 03, 2021 5.100 5.240 5.080 5.180 39,768 -0.01(-0.26%)
Nov 02, 2021 5.180 5.227 5.053 5.193 86,010 -0.05(-0.89%)
Nov 01, 2021 5.020 5.269 5.013 5.240 153,714 +0.22(+4.38%)
Oct 29, 2021 5.067 5.020 108,090 -0.05(-1.05%)
Oct 28, 2021 5.113 5.140 5.073 47,032 -0.06(-1.17%)
Oct 27, 2021 5.180 5.220 5.067 5.133 112,554 -0.05(-0.90%)
Oct 26, 2021 5.120 5.180 224,544 +0.05(+0.91%)
Oct 25, 2021 5.127 5.260 5.067 5.133 99,825 -0.11(-2.04%)
Oct 22, 2021 5.367 5.387 5.087 5.240 326,319 -0.19(-3.56%)
Oct 21, 2021 5.393 5.518 5.347 5.433 153,711 +0.07(+1.24%)
Oct 20, 2021 5.467 5.680 5.333 5.367 301,713 -0.03(-0.62%)
Oct 19, 2021 5.467 5.573 5.353 5.400 101,562 -0.06(-1.10%)
Oct 18, 2021 5.487 5.667 5.347 5.460 250,479 -0.14(-2.50%)
Oct 15, 2021 5.747 5.907 5.487 5.600 247,555 -0.30(-5.08%)
Oct 14, 2021 5.773 6.993 5.400 5.900 1,783,387 +0.01(+0.11%)
Oct 13, 2021 5.567 6.567 5.507 5.893 1,921,249 +0.42(+7.67%)
Oct 12, 2021 5.167 6.127 5.003 5.473 1,352,847 +0.26(+4.99%)
Oct 11, 2021 4.920 5.560 4.887 5.213 333,934 +0.21(+4.13%)
Oct 08, 2021 5.313 5.560 4.907 5.007 363,580 -0.25(-4.70%)
Oct 07, 2021 5.353 5.433 5.173 5.253 285,310 -0.01(-0.25%)
Oct 06, 2021 5.273 5.507 5.120 5.267 496,641 -0.23(-4.13%)
Oct 05, 2021 5.673 5.867 5.227 5.493 991,494 -0.16(-2.83%)
Oct 04, 2021 5.260 6.453 5.167 5.653 3,604,995 +0.49(+9.42%)
Oct 01, 2021 5.773 5.773 5.020 5.167 769,239 -0.61(-10.51%)
Sep 30, 2021 6.133 6.260 5.580 5.773 542,355 -0.26(-4.31%)
Sep 29, 2021 6.840 6.933 6.000 6.033 620,496 -1.07(-15.02%)
Sep 28, 2021 7.040 7.291 6.747 7.100 557,404 +0.06(+0.85%)
Sep 27, 2021 7.360 7.500 6.807 7.040 641,088 -0.50(-6.63%)
Sep 24, 2021 7.607 8.653 7.347 7.540 3,113,697 +0.39(+5.41%)
Sep 23, 2021 7.167 7.499 7.020 7.153 252,361 -0.11(-1.56%)
Sep 22, 2021 7.360 7.833 7.147 7.267 258,870 -0.01(-0.09%)
Sep 21, 2021 8.033 8.167 7.267 7.273 469,117 -0.44(-5.70%)
Sep 20, 2021 8.013 8.289 7.467 7.713 350,379 -0.87(-10.17%)
Sep 17, 2021 8.493 8.800 7.900 8.587 678,535 +0.09(+1.02%)
Sep 16, 2021 7.147 9.547 7.137 8.500 1,516,282 +1.03(+13.84%)
Sep 15, 2021 6.840 8.560 6.533 7.467 4,504,630 +0.87(+13.13%)
Sep 14, 2021 8.800 8.967 6.567 6.600 754,209 -2.21(-25.06%)
Sep 13, 2021 9.473 9.587 8.693 8.807 451,621 -0.85(-8.83%)
Sep 10, 2021 10.00 10.50 9.053 9.660 1,152,633 -0.21(-2.16%)
Sep 09, 2021 9.953 10.85 9.587 9.873 2,142,228 -0.08(-0.80%)
Sep 08, 2021 9.727 10.93 9.007 9.953 2,921,538 +0.18(+1.84%)
Sep 07, 2021 9.047 11.63 8.979 9.773 5,722,851 +0.47(+5.01%)
Sep 03, 2021 11.51 11.87 8.660 9.307 8,590,150 -2.63(-22.05%)
Sep 02, 2021 14.28 16.83 11.03 11.94 57,927,232 -0.91(-7.11%)
Sep 01, 2021 4.147 16.32 3.800 12.85 60,652,624 +9.45(+278.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.